Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Enerkon Solar International Inc (OP: ENKS )

0.0259 USD UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.1800 0.1800 0.1400 0.1550 46,136 +0.01(+9.93%)
Jul 29, 2021 0.1410 0.1500 0.1410 0.1410 37,294 -0.04(-21.67%)
Jul 28, 2021 0.1410 0.1800 0.1410 0.1800 13,476 +0.04(+28.57%)
Jul 27, 2021 0.1700 0.1700 0.1400 0.1400 45,438 -0.04(-22.22%)
Jul 26, 2021 0.1510 0.2105 0.1400 0.1800 53,274 +0.02(+12.50%)
Jul 23, 2021 0.1410 0.2200 0.1410 0.1600 20,359 -0.02(-11.60%)
Jul 22, 2021 0.1850 0.2000 0.1400 0.1810 29,516 +0.01(+6.47%)
Jul 21, 2021 0.1800 0.1800 0.1510 0.1700 40,158 +0.00(+0.00%)
Jul 20, 2021 0.2100 0.2100 0.1500 0.1700 10,090 -0.03(-15.00%)
Jul 19, 2021 0.1310 0.2200 0.1200 0.2000 96,121 +0.05(+33.33%)
Jul 16, 2021 0.1200 0.1500 0.1000 0.1500 26,871 +0.00(+0.00%)
Jul 15, 2021 0.1255 0.1600 0.1000 0.1500 56,826 -0.05(-25.00%)
Jul 14, 2021 0.1700 0.2400 0.1510 0.2000 264,859 +0.02(+11.11%)
Jul 13, 2021 0.1650 0.2500 0.1550 0.1800 108,429 -0.07(-28.00%)
Jul 12, 2021 0.2000 0.2900 0.1550 0.2500 50,535 +0.05(+25.00%)
Jul 09, 2021 0.1799 0.2000 0.0600 0.2000 141,878 +0.02(+11.11%)
Jul 08, 2021 0.4000 0.4000 0.0001 0.1800 228,916 -0.42(-70.22%)
Jun 22, 2021 0.6045 0.6045 0.6045 0 -0.03(-4.05%)
Jun 21, 2021 0.5900 0.6900 0.5250 0.6300 596,464 +0.05(+7.82%)
Jun 18, 2021 0.5600 0.6000 0.5400 0.5843 380,886 +0.04(+7.71%)
Jun 17, 2021 0.5500 0.5850 0.5100 0.5425 283,438 -0.01(-1.36%)
Jun 16, 2021 0.5300 0.5500 0.4600 0.5500 465,031 +0.03(+5.57%)
Jun 15, 2021 0.6340 0.6340 0.4950 0.5210 703,644 -0.01(-1.70%)
Jun 14, 2021 0.6459 0.6459 0.5260 0.5300 697,972 -0.07(-12.05%)
Jun 11, 2021 0.5830 0.7684 0.5200 0.6026 2,379,155 +0.04(+6.19%)
Jun 10, 2021 0.5400 0.6400 0.5000 0.5675 1,073,855 +0.03(+5.29%)
Jun 09, 2021 0.6500 0.6500 0.4800 0.5390 1,585,371 -0.08(-12.92%)
Jun 08, 2021 0.8400 1.175 0.5850 0.6190 4,241,717 -0.27(-30.06%)
Jun 07, 2021 0.4490 0.8889 0.4300 0.8850 3,999,524 +0.46(+105.86%)
Jun 04, 2021 0.3690 0.4390 0.3500 0.4299 400,571 +0.06(+16.50%)
Jun 03, 2021 0.3285 0.3750 0.3060 0.3690 175,857 +0.05(+15.31%)
Jun 02, 2021 0.3200 0.3300 0.3010 0.3200 220,669 +0.01(+3.23%)
Jun 01, 2021 0.3300 0.3500 0.3000 0.3100 244,664 -0.04(-11.43%)
May 28, 2021 0.3100 0.3500 0.3100 0.3500 245,085 +0.04(+12.90%)
May 27, 2021 0.3750 0.3750 0.3000 0.3100 387,733 -0.03(-8.82%)
May 26, 2021 0.3790 0.3790 0.2942 0.3400 628,780 +0.02(+4.62%)
May 25, 2021 0.4005 0.4273 0.3200 0.3250 207,319 -0.08(-20.73%)
May 24, 2021 0.4500 0.4500 0.4006 0.4100 275,043 -0.01(-2.38%)
May 21, 2021 0.4600 0.5000 0.3700 0.4200 668,946 -0.03(-6.67%)
May 20, 2021 0.2790 0.4700 0.2760 0.4500 2,468,742 +0.18(+64.23%)
May 19, 2021 0.2660 0.2948 0.2510 0.2740 104,362 -0.00(-0.36%)
May 18, 2021 0.2700 0.2852 0.2700 0.2750 204,315 -0.01(-5.17%)
May 17, 2021 0.2850 0.3000 0.2850 0.2900 84,371 +0.00(+0.03%)
May 14, 2021 0.2710 0.3300 0.2710 0.2899 89,387 +0.00(+1.01%)
May 13, 2021 0.3090 0.3090 0.2800 0.2870 377,125 -0.02(-7.12%)
May 12, 2021 0.3300 0.3400 0.2679 0.3090 362,340 -0.03(-9.12%)
May 11, 2021 0.2875 0.3500 0.2700 0.3400 1,233,804 +0.02(+6.25%)
May 10, 2021 0.3565 0.3600 0.2875 0.3200 400,601 -0.03(-8.57%)
May 07, 2021 0.3900 0.4490 0.3265 0.3500 223,590 -0.04(-10.26%)
May 06, 2021 0.4090 0.4450 0.3717 0.3900 530,337 +0.01(+1.40%)
May 05, 2021 0.3990 0.4050 0.3500 0.3846 179,339 -0.00(-0.10%)
May 04, 2021 0.4100 0.4389 0.3847 0.3850 105,447 -0.02(-5.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.